Share Samadhan Limited (BOM:544251)
India
· Delayed Price · Currency is INR 36.99
-0.66 (-1.75%)
At close: Apr 28, 2026
Share Samadhan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 35.05 | 38.00 | 35.05 | 37.00 | 37.00 | 0.03% | 8,000 |
| Apr 28, 2026 | 37.00 | 37.00 | 36.99 | 36.99 | 36.99 | -1.75% | 3,200 |
| Apr 27, 2026 | 39.50 | 39.50 | 37.65 | 37.65 | 37.65 | 10.70% | 3,200 |
| Apr 24, 2026 | 35.00 | 36.50 | 32.00 | 34.01 | 34.01 | -5.53% | 59,200 |
| Apr 23, 2026 | 35.25 | 36.50 | 35.25 | 36.00 | 36.00 | -2.70% | 11,200 |
| Apr 22, 2026 | 37.03 | 37.50 | 36.30 | 37.00 | 37.00 | -0.08% | 36,800 |
| Apr 21, 2026 | 36.20 | 37.10 | 36.01 | 37.03 | 37.03 | -0.91% | 24,000 |
| Apr 20, 2026 | 38.00 | 38.00 | 37.00 | 37.37 | 37.37 | -2.78% | 11,200 |
| Apr 17, 2026 | 39.50 | 39.50 | 38.25 | 38.44 | 38.44 | -2.49% | 40,000 |
| Apr 16, 2026 | 39.80 | 40.50 | 37.50 | 39.42 | 39.42 | 2.60% | 140,800 |
| Apr 15, 2026 | 38.00 | 40.00 | 38.00 | 38.42 | 38.42 | -0.21% | 75,200 |
| Apr 13, 2026 | 39.10 | 39.10 | 38.50 | 38.50 | 38.50 | -1.31% | 4,800 |
| Apr 10, 2026 | 40.70 | 40.70 | 39.00 | 39.01 | 39.01 | -1.49% | 24,000 |
| Apr 9, 2026 | 39.50 | 39.60 | 39.50 | 39.60 | 39.60 | -1.61% | 9,600 |
| Apr 8, 2026 | 40.26 | 40.53 | 40.20 | 40.25 | 40.25 | -0.62% | 9,600 |
| Apr 6, 2026 | 40.75 | 42.55 | 39.60 | 40.50 | 40.50 | -0.61% | 16,000 |
| Apr 2, 2026 | 40.75 | 40.75 | 40.60 | 40.75 | 40.75 | -0.97% | 6,400 |
| Apr 1, 2026 | 36.03 | 41.15 | 36.03 | 41.15 | 41.15 | 14.21% | 11,200 |
| Mar 30, 2026 | 38.00 | 38.00 | 35.90 | 36.03 | 36.03 | -6.85% | 20,800 |
| Mar 27, 2026 | 41.00 | 41.55 | 38.00 | 38.68 | 38.68 | -7.06% | 129,600 |
| Mar 25, 2026 | 40.60 | 44.01 | 40.20 | 41.62 | 41.62 | -5.19% | 113,600 |
| Mar 24, 2026 | 40.00 | 45.00 | 39.50 | 43.90 | 43.90 | -0.68% | 123,200 |
| Mar 23, 2026 | 44.50 | 44.50 | 40.00 | 44.20 | 44.20 | 5.24% | 28,800 |
| Mar 20, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -6.67% | 4,800 |
| Mar 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.38% | 1,600 |
| Mar 18, 2026 | 43.00 | 44.83 | 43.00 | 44.83 | 44.83 | 3.06% | 6,400 |
| Mar 17, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 3.33% | 1,600 |
| Mar 16, 2026 | 43.10 | 44.00 | 40.00 | 42.10 | 42.10 | 1.94% | 19,200 |
| Mar 13, 2026 | 43.00 | 43.00 | 39.60 | 41.30 | 41.30 | -2.66% | 16,000 |
| Mar 12, 2026 | 40.40 | 42.95 | 40.40 | 42.43 | 42.43 | -3.57% | 38,400 |
| Mar 11, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.09% | 12,800 |
| Mar 10, 2026 | 44.00 | 44.00 | 43.00 | 43.10 | 43.10 | -2.05% | 9,600 |
| Mar 9, 2026 | 38.01 | 44.00 | 38.01 | 44.00 | 44.00 | -0.48% | 3,200 |
| Mar 6, 2026 | 45.00 | 45.50 | 41.50 | 44.21 | 44.21 | -0.09% | 22,400 |
| Mar 5, 2026 | 45.09 | 45.10 | 44.25 | 44.25 | 44.25 | -1.88% | 4,800 |
| Mar 4, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | 1,600 |
| Mar 2, 2026 | 42.00 | 48.00 | 42.00 | 45.10 | 45.10 | -5.59% | 9,600 |
| Feb 27, 2026 | 47.00 | 47.97 | 45.23 | 47.77 | 47.77 | -2.51% | 12,800 |
| Feb 26, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 1,600 |
| Feb 25, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.22% | 22,400 |
| Feb 24, 2026 | 44.20 | 48.41 | 44.10 | 48.41 | 48.41 | -1.20% | 40,000 |
| Feb 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.04% | 1,600 |
| Feb 20, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -1.92% | 16,000 |
| Feb 18, 2026 | 53.45 | 53.45 | 51.00 | 51.00 | 51.00 | 0.99% | 12,800 |
| Feb 17, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -2.51% | 1,600 |
| Feb 16, 2026 | 51.79 | 51.80 | 51.79 | 51.80 | 51.80 | 3.60% | 3,200 |
| Feb 13, 2026 | 51.80 | 51.80 | 50.00 | 50.00 | 50.00 | - | 4,800 |
| Feb 11, 2026 | 48.00 | 52.01 | 48.00 | 50.00 | 50.00 | -4.45% | 16,000 |
| Feb 10, 2026 | 50.00 | 54.00 | 46.50 | 52.33 | 52.33 | 13.96% | 44,800 |
| Feb 9, 2026 | 50.05 | 50.05 | 45.00 | 45.92 | 45.92 | -8.18% | 30,400 |
| Feb 6, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | -7.22% | 1,600 |
| Feb 5, 2026 | 51.00 | 53.90 | 51.00 | 53.90 | 53.90 | 1.70% | 4,800 |
| Feb 4, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | 1,600 |
| Feb 3, 2026 | 52.18 | 52.50 | 48.50 | 52.00 | 52.00 | -2.64% | 8,000 |
| Feb 2, 2026 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | -2.00% | 1,600 |
| Feb 1, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 3,200 |
| Jan 30, 2026 | 48.50 | 54.50 | 48.50 | 54.50 | 54.50 | 4.81% | 4,800 |
| Jan 29, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -5.45% | 3,200 |
| Jan 28, 2026 | 55.90 | 55.90 | 54.50 | 55.00 | 55.00 | 6.28% | 4,800 |
| Jan 27, 2026 | 52.75 | 54.00 | 51.75 | 51.75 | 51.75 | 4.61% | 9,600 |
| Jan 23, 2026 | 50.01 | 50.01 | 48.55 | 49.47 | 49.47 | -1.06% | 12,800 |
| Jan 22, 2026 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | -1.96% | 6,400 |
| Jan 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | 3,200 |
| Jan 20, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | 1,600 |
| Jan 19, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -7.68% | 1,600 |
| Jan 14, 2026 | 52.10 | 58.30 | 52.10 | 57.95 | 57.95 | 11.23% | 32,000 |
| Jan 13, 2026 | 53.00 | 53.00 | 52.00 | 52.10 | 52.10 | -3.87% | 4,800 |
| Jan 12, 2026 | 54.00 | 54.20 | 54.00 | 54.20 | 54.20 | -3.13% | 9,600 |
| Jan 9, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 3.59% | 1,600 |
| Jan 8, 2026 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | -3.79% | 1,600 |
| Jan 7, 2026 | 56.00 | 59.10 | 56.00 | 56.14 | 56.14 | -5.65% | 11,200 |
| Jan 5, 2026 | 52.10 | 61.50 | 52.10 | 59.50 | 59.50 | 6.25% | 22,400 |
| Jan 2, 2026 | 52.50 | 56.00 | 52.50 | 56.00 | 56.00 | 0.90% | 8,000 |
| Dec 31, 2025 | 57.50 | 58.40 | 55.50 | 55.50 | 55.50 | 3.74% | 12,800 |
| Dec 30, 2025 | 53.40 | 53.50 | 53.40 | 53.50 | 53.50 | 2.29% | 3,200 |
| Dec 29, 2025 | 52.50 | 52.50 | 52.30 | 52.30 | 52.30 | -5.71% | 6,400 |
| Dec 26, 2025 | 55.00 | 55.50 | 55.00 | 55.47 | 55.47 | 0.85% | 6,400 |
| Dec 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.34% | 1,600 |
| Dec 23, 2025 | 55.50 | 56.90 | 55.00 | 56.90 | 56.90 | 1.07% | 4,800 |
| Dec 22, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 4.01% | 3,200 |
| Dec 19, 2025 | 59.00 | 59.00 | 53.75 | 54.13 | 54.13 | 2.09% | 16,000 |
| Dec 18, 2025 | 55.00 | 55.00 | 53.02 | 53.02 | 53.02 | -3.23% | 12,800 |
| Dec 17, 2025 | 55.00 | 57.00 | 54.00 | 54.79 | 54.79 | -2.42% | 16,000 |
| Dec 16, 2025 | 50.77 | 56.75 | 50.77 | 56.15 | 56.15 | 10.05% | 28,800 |
| Dec 15, 2025 | 50.00 | 53.45 | 49.10 | 51.02 | 51.02 | 2.04% | 28,800 |
| Dec 12, 2025 | 49.10 | 50.00 | 47.10 | 50.00 | 50.00 | 1.83% | 27,200 |
| Dec 11, 2025 | 51.00 | 51.00 | 48.25 | 49.10 | 49.10 | -3.73% | 46,400 |
| Dec 10, 2025 | 49.25 | 53.90 | 49.25 | 51.00 | 51.00 | -5.56% | 44,800 |
| Dec 9, 2025 | 51.50 | 54.00 | 51.50 | 54.00 | 54.00 | 4.85% | 8,000 |
| Dec 8, 2025 | 48.75 | 51.50 | 48.75 | 51.50 | 51.50 | -5.94% | 3,200 |
| Dec 4, 2025 | 53.50 | 54.80 | 53.50 | 54.75 | 54.75 | 0.46% | 6,400 |
| Dec 3, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 3.81% | 1,600 |
| Dec 2, 2025 | 50.01 | 52.90 | 50.01 | 52.50 | 52.50 | 4.98% | 4,800 |
| Dec 1, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 0.02% | 3,200 |
| Nov 28, 2025 | 49.70 | 50.55 | 49.70 | 50.00 | 50.00 | -5.64% | 12,800 |
| Nov 27, 2025 | 53.00 | 53.00 | 52.99 | 52.99 | 52.99 | 5.98% | 4,800 |
| Nov 26, 2025 | 49.20 | 50.30 | 48.15 | 50.00 | 50.00 | -0.40% | 11,200 |
| Nov 25, 2025 | 50.33 | 50.33 | 50.20 | 50.20 | 50.20 | -3.65% | 4,800 |
| Nov 21, 2025 | 52.60 | 52.60 | 52.10 | 52.10 | 52.10 | -1.34% | 6,400 |
| Nov 20, 2025 | 52.10 | 57.70 | 52.10 | 52.81 | 52.81 | -7.35% | 38,400 |